RN Zapadnaya Sibir’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 120.40 | 120.40 | 116.20 | 117.40 | 117.40 | 10,490 |
| 2026-10-16 | 115.20 | 120.60 | 114.60 | 116.20 | 116.20 | 30,620 |
| 2026-10-15 | 116.40 | 116.80 | 113.60 | 114.60 | 114.60 | 17,400 |
| 2026-10-14 | 116.00 | 116.80 | 115.20 | 116.00 | 116.00 | 4,410 |
| 2026-10-13 | 117.20 | 117.20 | 113.00 | 116.20 | 116.20 | 15,080 |
| 2026-10-12 | 124.20 | 127.00 | 116.00 | 118.40 | 118.40 | 91,210 |
| 2026-10-09 | 114.40 | 124.80 | 113.00 | 114.20 | 114.20 | 32,410 |
| 2026-10-08 | 115.00 | 116.40 | 114.40 | 115.00 | 115.00 | 4,840 |
| 2026-10-07 | 113.80 | 116.80 | 112.00 | 116.20 | 116.20 | 9,630 |
| 2026-10-06 | 113.20 | 114.60 | 113.20 | 114.40 | 114.40 | 4,240 |
| 2026-10-05 | 112.80 | 114.80 | 111.80 | 113.00 | 113.00 | 12,110 |
| 2026-10-02 | 113.20 | 113.80 | 112.40 | 112.60 | 112.60 | 4,220 |
| 2026-10-01 | 114.60 | 114.80 | 112.80 | 113.40 | 113.40 | 4,160 |
| 2026-09-30 | 114.80 | 117.40 | 112.80 | 113.80 | 113.80 | 11,010 |
| 2026-09-29 | 115.00 | 115.60 | 113.40 | 115.00 | 115.00 | 2,770 |
| 2026-09-28 | 117.00 | 117.00 | 114.40 | 115.00 | 115.00 | 6,410 |
| 2026-09-25 | 117.60 | 117.80 | 114.00 | 116.60 | 116.60 | 8,640 |
| 2026-09-24 | 116.80 | 119.60 | 116.20 | 117.40 | 117.40 | 6,090 |
| 2026-09-23 | 116.60 | 118.00 | 116.00 | 117.00 | 117.00 | 5,870 |
| 2026-09-22 | 116.00 | 118.60 | 115.60 | 118.00 | 118.00 | 11,750 |
| 2026-09-21 | 117.60 | 120.60 | 115.00 | 116.40 | 116.40 | 27,170 |
| 2026-09-18 | 118.80 | 119.00 | 115.20 | 117.80 | 117.80 | 9,840 |
| 2026-09-17 | 118.20 | 119.20 | 115.00 | 116.80 | 116.80 | 7,870 |
| 2026-09-16 | 120.80 | 121.60 | 118.60 | 120.00 | 120.00 | 13,820 |
| 2026-09-15 | 123.40 | 125.20 | 120.00 | 120.60 | 120.60 | 20,570 |
| 2026-09-14 | 121.40 | 124.80 | 120.00 | 122.80 | 122.80 | 50,490 |
| 2026-09-11 | 124.40 | 124.40 | 119.00 | 121.00 | 121.00 | 20,730 |
| 2026-09-10 | 122.40 | 125.40 | 118.20 | 124.00 | 124.00 | 44,700 |
| 2026-09-09 | 121.20 | 123.60 | 119.00 | 121.00 | 121.00 | 10,540 |
| 2026-09-08 | 121.80 | 123.00 | 118.00 | 120.20 | 120.20 | 29,270 |
| 2026-09-07 | 121.00 | 127.40 | 118.60 | 122.00 | 122.00 | 47,930 |
| 2026-09-04 | 118.80 | 120.60 | 117.60 | 119.20 | 119.20 | 8,060 |
| 2026-09-03 | 120.80 | 120.80 | 116.40 | 119.60 | 119.60 | 19,020 |
| 2026-09-02 | 122.00 | 122.20 | 118.20 | 119.00 | 119.00 | 11,870 |
| 2026-09-01 | 117.40 | 123.00 | 116.60 | 116.80 | 116.80 | 36,020 |
| 2026-08-31 | 112.20 | 123.40 | 112.00 | 116.40 | 116.40 | 59,360 |
| 2026-08-28 | 116.20 | 116.20 | 112.20 | 114.00 | 114.00 | 18,290 |
| 2026-08-27 | 114.20 | 117.00 | 113.40 | 114.60 | 114.60 | 6,510 |
| 2026-08-26 | 115.40 | 116.00 | 113.80 | 115.80 | 115.80 | 6,710 |
| 2026-08-25 | 116.60 | 117.00 | 114.00 | 115.80 | 115.80 | 4,800 |
| 2026-08-24 | 119.80 | 120.40 | 112.00 | 114.00 | 114.00 | 16,330 |
| 2026-08-21 | 119.80 | 120.40 | 117.40 | 118.40 | 118.40 | 4,690 |
| 2026-08-20 | 120.20 | 124.80 | 117.20 | 119.20 | 119.20 | 29,000 |
| 2026-08-19 | 121.40 | 121.80 | 117.20 | 118.80 | 118.80 | 10,860 |
| 2026-08-18 | 119.60 | 124.20 | 117.80 | 120.40 | 120.40 | 33,390 |
| 2026-08-17 | 122.00 | 122.00 | 114.00 | 118.80 | 118.80 | 19,370 |
| 2026-08-14 | 118.40 | 122.20 | 115.40 | 116.80 | 116.80 | 20,750 |
| 2026-08-13 | 124.60 | 125.60 | 115.00 | 118.80 | 118.80 | 34,440 |
| 2026-08-12 | 126.80 | 127.40 | 122.80 | 124.20 | 124.20 | 13,100 |
| 2026-08-11 | 126.80 | 131.40 | 123.20 | 126.20 | 126.20 | 38,990 |
| 2026-08-10 | 127.00 | 127.80 | 121.80 | 125.60 | 125.60 | 33,510 |
| 2026-08-07 | 128.20 | 128.80 | 124.40 | 126.20 | 126.20 | 20,170 |
| 2026-08-06 | 126.20 | 134.80 | 124.20 | 125.60 | 125.60 | 106,130 |
| 2026-08-05 | 124.60 | 130.00 | 123.20 | 124.40 | 124.40 | 38,290 |
| 2026-08-04 | 126.80 | 130.80 | 124.00 | 125.80 | 125.80 | 62,280 |
| 2026-08-03 | 131.60 | 132.40 | 122.60 | 128.80 | 128.80 | 91,770 |
| 2026-07-31 | 133.00 | 135.60 | 125.60 | 133.40 | 133.40 | 48,510 |
| 2026-07-30 | 138.00 | 138.80 | 128.80 | 131.80 | 131.80 | 98,350 |
| 2026-07-29 | 118.60 | 143.00 | 118.60 | 137.00 | 137.00 | 328,950 |
| 2026-07-28 | 121.20 | 123.40 | 111.00 | 114.40 | 114.40 | 232,790 |
Page 1 of 22 · 1,270 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.